Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 165.00
-3.50 (-2.08%)
May 26, 2026, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 170.00 | 172.50 | 164.00 | 165.00 | 165.00 | -2.08% | 32,989,330 |
| May 25, 2026 | 162.50 | 172.50 | 160.00 | 168.50 | 168.50 | 4.01% | 43,260,251 |
| May 22, 2026 | 165.00 | 167.50 | 158.00 | 162.00 | 162.00 | -0.92% | 30,767,500 |
| May 21, 2026 | 162.50 | 166.00 | 160.50 | 163.50 | 163.50 | 2.83% | 21,615,053 |
| May 20, 2026 | 160.50 | 162.00 | 156.00 | 159.00 | 159.00 | 0.95% | 45,145,519 |
| May 19, 2026 | 159.50 | 165.50 | 152.50 | 157.50 | 157.50 | -0.94% | 102,682,134 |
| May 18, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -9.92% | 17,493,710 |
| May 15, 2026 | 181.00 | 183.50 | 173.00 | 176.50 | 176.50 | 0.86% | 47,683,030 |
| May 14, 2026 | 170.00 | 179.00 | 166.50 | 175.00 | 175.00 | 4.17% | 39,662,990 |
| May 13, 2026 | 167.50 | 172.00 | 164.50 | 168.00 | 168.00 | -1.18% | 24,475,600 |
| May 12, 2026 | 174.00 | 175.00 | 164.50 | 170.00 | 170.00 | -2.58% | 48,959,950 |
| May 11, 2026 | 169.00 | 180.00 | 163.50 | 174.50 | 174.50 | 4.18% | 48,925,860 |
| May 8, 2026 | 178.50 | 184.50 | 167.00 | 167.50 | 167.50 | -9.70% | 69,119,540 |
| May 7, 2026 | 179.50 | 185.50 | 178.00 | 185.50 | 185.50 | 9.76% | 33,357,010 |
| May 6, 2026 | 169.00 | 169.00 | 165.50 | 169.00 | 169.00 | 9.74% | 46,462,570 |
| May 5, 2026 | 150.50 | 157.50 | 148.50 | 154.00 | 154.00 | 1.99% | 37,890,510 |
| May 4, 2026 | 147.50 | 157.50 | 147.50 | 151.00 | 151.00 | 3.78% | 42,290,100 |
| Apr 30, 2026 | 147.50 | 152.50 | 144.00 | 145.50 | 145.50 | 1.04% | 43,741,390 |
| Apr 29, 2026 | 147.00 | 150.00 | 143.00 | 144.00 | 144.00 | -1.37% | 35,091,140 |
| Apr 28, 2026 | 142.00 | 149.50 | 139.00 | 146.00 | 146.00 | 5.42% | 49,099,650 |
| Apr 27, 2026 | 141.00 | 143.50 | 133.50 | 138.50 | 138.50 | -1.42% | 31,072,190 |
| Apr 24, 2026 | 140.00 | 146.00 | 139.00 | 140.50 | 140.50 | 3.31% | 37,995,850 |
| Apr 23, 2026 | 147.00 | 147.50 | 133.50 | 136.00 | 136.00 | -6.21% | 46,214,220 |
| Apr 22, 2026 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 4.69% | 71,683,940 |
| Apr 21, 2026 | 138.00 | 143.00 | 136.00 | 138.50 | 138.50 | -0.36% | 47,840,850 |
| Apr 20, 2026 | 134.50 | 145.00 | 134.00 | 139.00 | 139.00 | 5.30% | 69,492,860 |
| Apr 17, 2026 | 132.50 | 137.00 | 129.00 | 132.00 | 132.00 | -0.38% | 29,439,240 |
| Apr 16, 2026 | 133.00 | 139.50 | 130.00 | 132.50 | 132.50 | 3.92% | 48,479,380 |
| Apr 15, 2026 | 127.00 | 130.50 | 126.00 | 127.50 | 127.50 | 2.41% | 19,355,490 |
| Apr 14, 2026 | 127.50 | 128.00 | 124.50 | 124.50 | 124.50 | -0.80% | 12,094,070 |
| Apr 13, 2026 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -2.71% | 19,347,620 |
| Apr 10, 2026 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | -1.90% | 19,753,570 |
| Apr 9, 2026 | 133.00 | 133.00 | 128.50 | 131.50 | 131.50 | 0.38% | 19,165,240 |
| Apr 8, 2026 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | 8.26% | 36,749,880 |
| Apr 7, 2026 | 114.00 | 121.00 | 112.50 | 121.00 | 121.00 | 10.00% | 23,648,360 |
| Apr 2, 2026 | 118.50 | 118.50 | 110.00 | 110.00 | 110.00 | -6.78% | 26,102,930 |
| Apr 1, 2026 | 122.00 | 122.50 | 117.00 | 118.00 | 118.00 | 1.72% | 14,920,750 |
| Mar 31, 2026 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 15,979,160 |
| Mar 30, 2026 | 117.50 | 119.50 | 113.50 | 117.00 | 117.00 | -2.90% | 16,882,780 |
| Mar 27, 2026 | 118.00 | 122.00 | 115.50 | 120.50 | 120.50 | 2.99% | 21,227,530 |
| Mar 26, 2026 | 127.50 | 128.00 | 117.00 | 117.00 | 117.00 | -5.65% | 25,463,250 |
| Mar 25, 2026 | 116.50 | 124.00 | 116.00 | 124.00 | 124.00 | 9.73% | 17,569,430 |
| Mar 24, 2026 | 115.50 | 117.50 | 111.50 | 113.00 | 113.00 | - | 9,888,182 |
| Mar 23, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 10,146,950 |
| Mar 20, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -1.28% | 16,801,540 |
| Mar 19, 2026 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | -2.89% | 14,409,920 |
| Mar 18, 2026 | 119.50 | 123.00 | 117.00 | 121.00 | 121.00 | 2.11% | 17,837,820 |
| Mar 17, 2026 | 118.50 | 124.00 | 117.00 | 118.50 | 118.50 | 2.16% | 27,967,510 |
| Mar 16, 2026 | 115.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1.75% | 16,453,320 |
| Mar 13, 2026 | 105.00 | 114.50 | 105.00 | 114.00 | 114.00 | 6.05% | 22,003,730 |